SAP AG ADR (SAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	416.620	-0,74%	133,45	133,265	133,93	133,29
19/05/2023	335.042	0,28%	133,41	134,32	135,12	134,28
18/05/2023	625.716	0,97%	133,41	133,11	134,15	133,90
17/05/2023	548.586	-0,41%	131,32	131,64	133,53	132,62
16/05/2023	1.323.203	1,42%	131,32	131,21	133,89	133,16
15/05/2023	1.439.613	-0,18%	131,87	130,10	134,05	131,345
12/05/2023	367.303	0,07%	131,87	131,29	132,0166	131,60
11/05/2023	405.089	-0,86%	134,07	132,82	134,12	133,67
10/05/2023	379.908	0,11%	134,81	133,85	135,41	134,83
09/05/2023	353.870	-0,81%	133,95	133,84	135,1018	134,68
08/05/2023	425.546	0,76%	136,13	135,22	136,18	135,78
05/05/2023	365.772	0,50%	134,08	134,00	135,00	134,76
04/05/2023	409.199	-1,25%	133,76	133,435	134,64	134,09
03/05/2023	1.072.021	1,06%	136,12	135,28	137,29	135,78
02/05/2023	436.439	-0,09%	133,58	133,49	134,50	134,36
01/05/2023	242.369	-0,58%	135,41	134,445	135,5325	134,48
28/04/2023	451.046	-1,01%	135,32	134,85	135,71	135,27
27/04/2023	597.263	2,48%	135,81	135,03	136,85	136,65
26/04/2023	753.178	-0,06%	135,59	133,12	135,59	133,35
25/04/2023	780.813	0,67%	134,52	133,42	135,67	133,43
24/04/2023	898.432	-1,05%	132,96	131,9213	133,73	132,54
21/04/2023	1.612.789	5,59%	132,16	131,80	134,635	133,95
20/04/2023	773.049	-0,35%	126,96	126,40	127,70	126,86
19/04/2023	1.084.564	-0,27%	127,67	127,07	127,725	127,30
18/04/2023	1.003.760	0,35%	128,14	127,35	128,29	127,64
17/04/2023	957.981	-0,17%	127,74	126,67	127,95	127,20
14/04/2023	621.258	-0,49%	127,72	126,72	128,16	127,42
13/04/2023	596.041	0,74%	127,08	127,06	128,49	128,05
12/04/2023	860.566	0,45%	127,64	126,79	128,115	127,11
11/04/2023	751.635	-0,71%	126,66	126,35	127,05	126,54
10/04/2023	338.554	-0,98%	127,39	125,80	127,60	127,45
06/04/2023	672.821	0,82%	127,96	127,22	128,88	127,78
05/04/2023	374.242	-0,84%	127,97	126,28	128,23	126,74
04/04/2023	431.608	1,18%	126,90	126,91	127,85	127,81
03/04/2023	499.965	-0,18%	126,16	125,57	126,425	126,32
31/03/2023	359.531	0,38%	125,82	125,73	126,765	126,55
30/03/2023	419.672	1,41%	125,47	125,11	126,07	126,07
29/03/2023	479.860	0,69%	123,57	123,55	124,56	124,32
28/03/2023	371.062	0,18%	123,56	122,74	123,649	123,47
27/03/2023	311.822	-0,03%	123,83	122,9875	124,36	123,25
24/03/2023	535.591	-0,36%	123,17	122,03	123,53	123,29
23/03/2023	318.274	1,23%	124,04	123,05	125,28	123,74
22/03/2023	234.230	-1,00%	122,91	122,22	124,47	122,24
21/03/2023	360.450	1,73%	122,44	122,12	123,60	123,48
20/03/2023	431.861	1,81%	121,34	120,52	121,48	121,38
17/03/2023	555.853	-0,90%	119,15	118,12	120,22	119,22
16/03/2023	632.885	4,07%	116,38	115,8925	120,39	120,30
15/03/2023	686.185	-2,13%	114,395	113,70	115,70	115,60
14/03/2023	456.012	2,69%	118,05	117,15	118,49	118,12
13/03/2023	732.067	-0,37%	114,39	113,64	115,81	115,03
10/03/2023	573.989	-0,46%	117,92	115,23	118,015	115,46
09/03/2023	359.517	-1,21%	117,31	115,95	118,50	115,99
08/03/2023	421.490	0,45%	116,68	116,22	117,53	117,41
07/03/2023	260.117	-2,37%	118,90	116,60	118,94	116,89
06/03/2023	549.276	2,42%	119,60	119,04	120,165	119,73
03/03/2023	401.362	2,07%	115,90	115,78	116,965	116,90
02/03/2023	397.848	0,26%	113,04	113,032	114,6425	114,53
01/03/2023	456.076	0,36%	115,08	113,41	115,10	114,23
28/02/2023	405.334	-1,14%	114,09	113,76	114,84	113,82
27/02/2023	331.967	1,72%	115,19	114,74	115,54	115,13
24/02/2023	474.379	-2,44%	113,87	112,58	114,36	113,18
23/02/2023	443.292	0,65%	116,30	114,86	116,77	116,01
22/02/2023	282.732	0,42%	115,455	114,80	115,8798	115,26
21/02/2023	560.581	-2,19%	115,16	114,73	115,76	114,78
20/02/2023	238.724	-0,52%	116,52	116,1728	117,44	117,35
17/02/2023	238.724	-0,52%	116,52	116,1728	117,44	117,35
16/02/2023	282.504	-1,10%	117,58	117,12	118,62	117,96
15/02/2023	390.243	0,43%	117,875	117,73	119,31	119,27
14/02/2023	335.108	0,24%	117,99	117,68	119,64	118,76
13/02/2023	204.850	0,96%	117,50	117,50	118,51	118,48
10/02/2023	399.606	-1,14%	117,48	116,81	117,85	117,35
09/02/2023	356.540	0,08%	120,54	118,18	120,64	118,70
08/02/2023	550.882	-1,03%	118,64	118,22	119,51	118,61
07/02/2023	273.455	0,10%	118,11	117,82	120,185	119,84
06/02/2023	294.798	-0,75%	119,91	119,345	120,29	119,72
03/02/2023	833.172	-1,90%	120,25	120,09	121,91	120,63
02/02/2023	500.799	1,60%	122,71	122,19	123,275	122,97
01/02/2023	497.633	2,11%	119,28	118,30	121,42	121,03
31/01/2023	827.760	2,10%	116,635	116,58	118,57	118,53
30/01/2023	1.034.692	2,54%	116,43	115,715	117,06	116,09
27/01/2023	551.041	-0,78%	112,52	112,25	114,02	113,21
26/01/2023	1.069.438	-1,77%	112,65	112,31	114,69	114,10
25/01/2023	604.885	-0,03%	115,44	114,52	116,519	116,16
24/01/2023	645.085	-0,45%	115,98	115,79	116,56	116,19
23/01/2023	587.188	-0,35%	115,66	115,595	117,02	116,71
20/01/2023	409.669	1,15%	115,56	115,21	117,15	117,00
19/01/2023	435.901	-1,20%	114,95	114,68	116,13	115,67
18/01/2023	696.081	0,75%	118,02	116,93	118,80	117,08
17/01/2023	426.411	-0,68%	116,245	115,77	117,42	116,21
16/01/2023	437.635	0,28%	115,71	115,71	117,15	117,01
13/01/2023	437.635	0,28%	115,71	115,71	117,15	117,01
12/01/2023	666.897	1,58%	115,36	114,13	116,68	116,68
11/01/2023	433.219	1,28%	114,31	113,99	114,92	114,87
10/01/2023	622.170	1,78%	112,31	112,025	113,43	113,42
09/01/2023	852.822	2,14%	110,81	110,73	112,88	111,44
06/01/2023	419.151	2,26%	106,58	105,50	109,382	108,56
05/01/2023	447.627	-0,68%	107,32	106,00	107,34	106,16
04/01/2023	431.867	2,80%	107,12	105,72	107,16	106,89
03/01/2023	484.939	0,77%	104,03	103,28	105,07	103,98
02/01/2023	227.636	-0,88%	102,50	102,37	103,29	103,19